Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VISC11 - FII VINCI SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 23/6/2025 | 104,70 | 102,99 | -1,89% | 102,99 | 104,88 | 103,73 | 102,99 | 103,20 | 5.520 | 406.805.333 |
| 20/6/2025 | 103,50 | 104,97 | +0,93% | 103,32 | 104,97 | 104,26 | 104,57 | 104,97 | 4.108 | 393.784.048 |
| 18/6/2025 | 103,61 | 104,00 | +0,38% | 102,70 | 104,00 | 103,43 | 103,77 | 104,00 | 5.391 | 357.103.091 |
| 17/6/2025 | 103,35 | 103,61 | +0,46% | 102,51 | 103,61 | 103,04 | 103,22 | 103,62 | 3.909 | 365.641.089 |
| 16/6/2025 | 102,80 | 103,14 | +0,33% | 102,58 | 103,89 | 103,14 | 103,14 | 103,31 | 6.932 | 446.037.505 |
| 13/6/2025 | 101,20 | 102,80 | +1,68% | 101,10 | 103,25 | 102,08 | 102,69 | 102,80 | 5.022 | 412.292.125 |
| 12/6/2025 | 101,90 | 101,10 | -0,79% | 100,53 | 101,95 | 101,04 | 101,08 | 101,10 | 3.933 | 248.477.592 |
| 11/6/2025 | 101,09 | 101,90 | +0,87% | 101,00 | 102,00 | 101,45 | 101,87 | 101,90 | 3.694 | 254.336.438 |
| 10/6/2025 | 100,68 | 101,02 | -0,20% | 100,52 | 101,40 | 101,05 | 101,02 | 101,20 | 5.479 | 298.929.539 |
| 9/6/2025 | 102,00 | 101,22 | -0,81% | 100,62 | 102,36 | 101,32 | 101,21 | 101,22 | 5.287 | 341.582.699 |
| 6/6/2025 | 102,50 | 102,05 | +0,19% | 101,25 | 102,79 | 101,89 | 102,00 | 102,05 | 4.856 | 294.030.634 |
| 5/6/2025 | 100,98 | 101,86 | +1,27% | 100,79 | 102,86 | 102,29 | 101,84 | 101,86 | 8.517 | 685.521.305 |
| 4/6/2025 | 101,94 | 100,58 | -1,07% | 100,00 | 102,11 | 101,14 | 100,57 | 100,98 | 6.865 | 407.950.519 |
| 3/6/2025 | 102,40 | 101,67 | -0,52% | 101,19 | 103,54 | 102,09 | 101,67 | 101,85 | 4.986 | 357.052.029 |
| 2/6/2025 | 103,89 | 102,20 | -2,01% | 102,16 | 104,17 | 102,86 | 102,16 | 102,39 | 5.288 | 431.798.804 |
| 30/5/2025 | 103,01 | 104,30 | +1,28% | 102,98 | 104,30 | 103,45 | 104,27 | 104,31 | 4.428 | 342.536.761 |
| 29/5/2025 | 103,24 | 102,98 | -0,31% | 102,21 | 103,39 | 102,82 | 102,91 | 102,98 | 7.366 | 345.340.464 |
| 28/5/2025 | 103,20 | 103,30 | +0,29% | 102,68 | 103,77 | 103,06 | 103,12 | 103,30 | 4.883 | 300.626.881 |
| 27/5/2025 | 103,33 | 103,00 | -0,25% | 102,87 | 103,88 | 103,13 | 103,00 | 103,16 | 5.680 | 328.275.179 |
| 26/5/2025 | 104,17 | 103,26 | -0,85% | 102,85 | 104,40 | 103,43 | 103,26 | 103,80 | 5.247 | 361.402.301 |
| 23/5/2025 | 104,50 | 104,15 | +0,01% | 103,23 | 104,60 | 103,79 | 104,00 | 104,15 | 5.428 | 331.481.858 |
| 22/5/2025 | 103,98 | 104,14 | +0,27% | 103,06 | 104,37 | 103,62 | 104,14 | 104,15 | 4.375 | 286.636.378 |
| 21/5/2025 | 104,22 | 103,86 | -0,01% | 103,00 | 104,96 | 103,94 | 103,80 | 103,86 | 3.968 | 302.156.565 |
| 20/5/2025 | 104,00 | 103,87 | -0,11% | 103,18 | 104,50 | 103,90 | 103,87 | 103,91 | 3.910 | 336.993.923 |
| 19/5/2025 | 104,47 | 103,98 | -0,12% | 102,82 | 104,65 | 103,56 | 103,90 | 103,98 | 6.590 | 424.226.459 |
| 16/5/2025 | 104,08 | 104,10 | +0,74% | 102,70 | 104,47 | 103,55 | 104,00 | 104,10 | 5.349 | 408.063.915 |
| 15/5/2025 | 102,68 | 103,34 | +0,64% | 102,53 | 103,34 | 102,89 | 103,31 | 103,34 | 5.256 | 389.182.880 |
| 14/5/2025 | 103,69 | 102,68 | -0,65% | 102,50 | 103,71 | 102,86 | 102,68 | 102,70 | 3.385 | 310.803.440 |
| 13/5/2025 | 102,92 | 103,35 | +0,16% | 102,16 | 103,85 | 103,24 | 103,35 | 103,62 | 4.307 | 337.134.047 |
| 12/5/2025 | 103,62 | 103,18 | -0,10% | 102,10 | 104,35 | 102,92 | 103,00 | 103,18 | 5.327 | 434.531.535 |
| 9/5/2025 | 102,99 | 103,28 | +1,18% | 101,90 | 103,88 | 102,68 | 103,28 | 103,53 | 5.240 | 360.806.847 |
| 8/5/2025 | 102,50 | 102,08 | -0,37% | 101,87 | 103,49 | 102,31 | 102,08 | 102,15 | 3.784 | 277.641.541 |
| 7/5/2025 | 103,47 | 102,46 | +0,02% | 101,72 | 103,55 | 102,20 | 102,43 | 102,46 | 4.344 | 317.024.453 |
| 6/5/2025 | 102,79 | 102,44 | -0,24% | 101,21 | 103,35 | 101,99 | 102,44 | 102,45 | 8.213 | 434.145.085 |
| 5/5/2025 | 105,34 | 102,69 | -2,52% | 102,51 | 105,68 | 103,66 | 102,68 | 102,69 | 8.092 | 526.300.793 |
| 2/5/2025 | 107,05 | 105,34 | -0,77% | 104,34 | 107,15 | 105,22 | 105,21 | 105,34 | 8.143 | 453.930.752 |
| 29/4/2025 | 105,00 | 106,16 | +1,10% | 104,63 | 106,50 | 105,61 | 105,80 | 106,16 | 6.270 | 394.005.737 |
| 28/4/2025 | 104,78 | 105,00 | +0,19% | 103,57 | 105,45 | 104,33 | 104,85 | 105,00 | 6.401 | 469.861.199 |
| 25/4/2025 | 102,79 | 104,80 | +2,39% | 102,50 | 104,80 | 103,48 | 104,40 | 104,80 | 4.878 | 422.899.897 |
| 24/4/2025 | 102,35 | 102,35 | +0,17% | 101,67 | 102,88 | 102,10 | 102,30 | 102,35 | 3.664 | 319.511.667 |
| 23/4/2025 | 102,58 | 102,18 | -0,11% | 102,00 | 102,90 | 102,52 | 102,18 | 102,22 | 4.164 | 351.422.080 |
| 22/4/2025 | 102,50 | 102,29 | -0,20% | 101,74 | 102,68 | 102,16 | 102,29 | 102,30 | 5.672 | 418.256.920 |
| 17/4/2025 | 101,00 | 102,50 | +1,38% | 100,98 | 102,52 | 101,44 | 101,84 | 102,50 | 3.876 | 262.821.349 |
| 16/4/2025 | 100,90 | 101,10 | +0,60% | 100,75 | 101,88 | 101,05 | 101,10 | 101,46 | 4.863 | 248.597.395 |
| 15/4/2025 | 100,81 | 100,50 | +0,20% | 99,81 | 101,35 | 100,84 | 100,50 | 100,99 | 4.897 | 318.458.809 |
| 14/4/2025 | 99,45 | 100,30 | +1,11% | 99,25 | 100,52 | 100,04 | 100,29 | 100,30 | 6.562 | 311.658.758 |
| 11/4/2025 | 99,68 | 99,20 | +0,11% | 98,51 | 100,60 | 99,63 | 99,18 | 99,20 | 4.069 | 344.841.838 |
| 10/4/2025 | 99,67 | 99,09 | +0,42% | 98,20 | 99,71 | 99,02 | 98,82 | 99,09 | 4.769 | 248.248.918 |
| 9/4/2025 | 97,00 | 98,68 | +2,05% | 96,10 | 99,72 | 97,38 | 98,68 | 99,00 | 4.398 | 366.940.341 |
| 8/4/2025 | 98,70 | 96,70 | -1,88% | 96,52 | 99,74 | 97,62 | 96,70 | 96,89 | 15.532 | 565.967.155 |
| 7/4/2025 | 99,10 | 98,55 | -1,10% | 96,70 | 99,25 | 97,88 | 98,55 | 99,00 | 7.756 | 643.195.300 |
| 4/4/2025 | 100,70 | 99,65 | -0,75% | 99,15 | 100,79 | 99,91 | 99,62 | 99,65 | 5.518 | 377.533.427 |
| 3/4/2025 | 101,00 | 100,40 | +0,15% | 99,64 | 101,00 | 100,11 | 100,37 | 100,53 | 6.219 | 322.999.287 |
| 2/4/2025 | 101,00 | 100,25 | -1,52% | 99,30 | 101,14 | 100,22 | 100,25 | 100,48 | 8.378 | 831.694.912 |
| 1/4/2025 | 102,65 | 101,80 | -1,59% | 101,51 | 103,36 | 101,90 | 101,80 | 101,90 | 5.774 | 456.162.649 |
| 31/3/2025 | 103,48 | 103,45 | -0,03% | 102,62 | 104,06 | 103,12 | 103,00 | 103,45 | 9.019 | 487.659.834 |
| 28/3/2025 | 103,08 | 103,48 | +0,56% | 102,42 | 103,59 | 102,97 | 103,47 | 103,48 | 5.909 | 311.307.412 |
| 27/3/2025 | 102,76 | 102,90 | +0,20% | 102,11 | 103,45 | 102,32 | 102,53 | 102,90 | 5.701 | 365.790.190 |
| 26/3/2025 | 103,50 | 102,69 | -0,30% | 102,36 | 103,51 | 102,58 | 102,65 | 102,69 | 5.299 | 308.761.200 |
| 25/3/2025 | 103,92 | 103,00 | -0,63% | 102,55 | 103,92 | 103,19 | 102,92 | 103,00 | 9.115 | 342.118.180 |
| 24/3/2025 | 103,90 | 103,65 | -0,24% | 103,51 | 104,17 | 103,89 | 103,65 | 103,66 | 8.709 | 401.537.788 |
| 21/3/2025 | 102,76 | 103,90 | +1,26% | 102,10 | 104,01 | 103,14 | 103,87 | 103,90 | 8.119 | 391.726.520 |
| 20/3/2025 | 101,50 | 102,61 | +0,91% | 100,73 | 102,78 | 101,67 | 102,46 | 102,61 | 6.634 | 432.933.423 |
| 19/3/2025 | 100,94 | 101,68 | +0,73% | 100,12 | 101,99 | 100,87 | 101,68 | 101,99 | 8.478 | 433.938.992 |
| 18/3/2025 | 100,98 | 100,94 | -0,06% | 100,31 | 101,59 | 101,02 | 100,84 | 100,94 | 7.881 | 461.298.670 |
| 17/3/2025 | 100,30 | 101,00 | +0,25% | 100,00 | 101,00 | 100,43 | 100,99 | 101,00 | 7.426 | 380.752.443 |
| 14/3/2025 | 100,16 | 100,75 | +0,59% | 99,68 | 100,97 | 100,52 | 100,75 | 100,76 | 5.617 | 272.738.983 |
| 13/3/2025 | 100,97 | 100,16 | -0,54% | 99,67 | 101,37 | 100,14 | 100,10 | 100,16 | 4.448 | 303.726.588 |
| 12/3/2025 | 100,68 | 100,70 | +0,02% | 100,29 | 101,83 | 100,79 | 100,67 | 100,70 | 5.470 | 337.754.601 |
| 11/3/2025 | 100,33 | 100,68 | +0,38% | 100,16 | 100,99 | 100,65 | 100,65 | 100,68 | 5.570 | 292.401.468 |
| 10/3/2025 | 99,89 | 100,30 | +1,28% | 99,50 | 100,44 | 100,12 | 100,30 | 100,31 | 7.992 | 308.997.071 |
| 7/3/2025 | 99,18 | 99,03 | +0,13% | 98,91 | 99,98 | 99,45 | 99,03 | 99,82 | 6.814 | 364.875.683 |
| 6/3/2025 | 98,72 | 98,90 | 0,00% | 97,56 | 99,16 | 98,25 | 98,85 | 98,90 | 10.329 | 654.891.955 |
| 5/3/2025 | 98,30 | 98,90 | -0,29% | 97,50 | 99,00 | 98,49 | 98,57 | 98,90 | 4.392 | 316.647.459 |
| 28/2/2025 | 98,93 | 99,19 | +0,26% | 98,35 | 99,88 | 99,31 | 99,19 | 99,29 | 5.999 | 443.044.615 |
| 27/2/2025 | 98,60 | 98,93 | +0,33% | 98,14 | 99,11 | 98,81 | 98,93 | 99,04 | 6.088 | 356.053.038 |
| 26/2/2025 | 99,06 | 98,60 | -0,46% | 98,31 | 99,12 | 98,80 | 98,58 | 98,72 | 8.495 | 379.136.345 |
| 25/2/2025 | 98,60 | 99,06 | +0,47% | 98,40 | 100,00 | 99,36 | 99,06 | 99,34 | 8.108 | 423.033.213 |
| 24/2/2025 | 98,43 | 98,60 | +0,82% | 97,49 | 99,00 | 98,40 | 98,50 | 98,60 | 6.547 | 394.195.610 |
| 21/2/2025 | 96,70 | 97,80 | +1,18% | 96,67 | 98,92 | 98,01 | 97,56 | 97,80 | 5.950 | 398.343.134 |
| 20/2/2025 | 95,89 | 96,66 | +0,80% | 95,75 | 96,69 | 96,09 | 96,43 | 96,66 | 4.245 | 271.616.159 |
| 19/2/2025 | 95,17 | 95,89 | +0,76% | 95,17 | 96,39 | 96,11 | 95,89 | 95,91 | 4.777 | 306.631.903 |
| 18/2/2025 | 95,28 | 95,17 | -0,10% | 94,91 | 95,80 | 95,23 | 95,17 | 95,50 | 4.927 | 318.500.626 |
| 17/2/2025 | 94,70 | 95,27 | +0,60% | 94,13 | 96,40 | 94,99 | 95,27 | 95,39 | 9.964 | 556.533.450 |
| 14/2/2025 | 93,68 | 94,70 | +1,09% | 93,68 | 94,80 | 94,51 | 94,64 | 94,70 | 6.661 | 325.744.980 |
| 13/2/2025 | 94,29 | 93,68 | -0,65% | 93,45 | 94,38 | 93,69 | 93,68 | 93,88 | 4.860 | 270.081.731 |
| 12/2/2025 | 94,26 | 94,29 | +0,03% | 93,30 | 94,77 | 94,13 | 94,08 | 94,29 | 4.600 | 296.411.021 |
| 11/2/2025 | 93,50 | 94,26 | +0,90% | 93,40 | 94,40 | 93,90 | 94,25 | 94,26 | 6.026 | 304.697.795 |
| 10/2/2025 | 95,00 | 93,42 | -1,66% | 93,02 | 95,20 | 93,66 | 93,42 | 93,90 | 11.457 | 748.309.672 |
| 7/2/2025 | 95,24 | 95,00 | +0,31% | 94,21 | 95,27 | 94,81 | 94,73 | 95,00 | 4.943 | 297.890.107 |
| 6/2/2025 | 94,58 | 94,71 | +0,42% | 94,31 | 95,24 | 94,75 | 94,71 | 94,78 | 3.916 | 235.405.334 |
| 5/2/2025 | 95,08 | 94,31 | -0,73% | 94,25 | 95,73 | 95,12 | 94,31 | 94,80 | 5.336 | 295.386.408 |
| 4/2/2025 | 94,81 | 95,00 | +0,43% | 94,62 | 96,69 | 95,67 | 95,00 | 95,56 | 12.248 | 572.044.879 |
| 3/2/2025 | 95,18 | 94,59 | -1,45% | 93,52 | 95,89 | 94,73 | 94,59 | 94,60 | 10.201 | 497.861.288 |
| 31/1/2025 | 94,32 | 95,98 | +1,79% | 94,32 | 96,90 | 95,98 | 95,90 | 95,98 | 8.305 | 427.860.377 |
| 30/1/2025 | 93,99 | 94,29 | +0,32% | 93,85 | 94,49 | 94,10 | 94,25 | 94,29 | 4.561 | 247.040.225 |
| 29/1/2025 | 94,13 | 93,99 | -0,15% | 93,30 | 94,28 | 93,98 | 93,94 | 93,99 | 4.376 | 258.449.995 |
| 28/1/2025 | 94,30 | 94,13 | -0,18% | 93,82 | 94,35 | 94,11 | 94,13 | 94,35 | 6.508 | 428.975.067 |
| 27/1/2025 | 94,10 | 94,30 | +0,21% | 94,01 | 94,49 | 94,14 | 94,13 | 94,30 | 4.614 | 371.312.336 |
| 24/1/2025 | 93,95 | 94,10 | +0,13% | 93,81 | 94,66 | 94,12 | 94,07 | 94,10 | 6.211 | 297.610.213 |
| 23/1/2025 | 93,94 | 93,98 | +0,04% | 93,78 | 94,50 | 94,10 | 93,98 | 94,09 | 5.275 | 254.804.078 |
| 22/1/2025 | 94,70 | 93,94 | -0,33% | 93,73 | 94,80 | 94,24 | 93,94 | 94,20 | 7.021 | 382.403.779 |
| 21/1/2025 | 94,30 | 94,25 | -0,05% | 94,09 | 95,06 | 94,52 | 94,25 | 94,44 | 6.809 | 337.702.746 |
| 20/1/2025 | 93,86 | 94,30 | +0,66% | 93,31 | 94,89 | 94,02 | 93,79 | 94,30 | 6.540 | 355.919.982 |
| 17/1/2025 | 95,78 | 93,68 | -2,20% | 92,15 | 95,99 | 93,95 | 93,68 | 94,17 | 13.082 | 624.208.213 |
| 16/1/2025 | 96,55 | 95,79 | -0,79% | 95,00 | 97,45 | 96,48 | 95,79 | 96,16 | 7.493 | 321.734.295 |
| 15/1/2025 | 94,80 | 96,55 | +1,82% | 94,79 | 97,94 | 95,82 | 96,36 | 96,55 | 9.618 | 438.944.768 |
| 14/1/2025 | 93,03 | 94,82 | +1,92% | 93,03 | 94,99 | 94,27 | 94,65 | 94,82 | 7.436 | 392.936.769 |
| 13/1/2025 | 91,90 | 93,03 | +1,47% | 91,90 | 93,50 | 92,64 | 92,20 | 93,03 | 7.687 | 298.700.571 |
| 10/1/2025 | 93,34 | 91,68 | -1,78% | 91,30 | 94,45 | 92,17 | 91,68 | 92,21 | 13.469 | 652.075.843 |
| 9/1/2025 | 95,21 | 93,34 | -1,96% | 93,23 | 95,55 | 93,78 | 93,34 | 93,88 | 9.763 | 390.105.735 |
| 8/1/2025 | 96,16 | 95,21 | -0,99% | 94,61 | 97,72 | 95,62 | 95,21 | 95,82 | 9.138 | 299.781.146 |
| 7/1/2025 | 95,99 | 96,16 | +0,18% | 94,10 | 96,95 | 94,81 | 96,10 | 96,16 | 11.368 | 501.527.393 |
| 6/1/2025 | 95,77 | 95,99 | +1,04% | 95,13 | 96,49 | 95,99 | 95,80 | 95,99 | 7.216 | 396.909.894 |
| 3/1/2025 | 96,22 | 95,00 | -1,27% | 95,00 | 96,80 | 95,66 | 94,99 | 95,00 | 6.755 | 381.267.694 |
| 2/1/2025 | 96,26 | 96,22 | -0,87% | 95,33 | 97,05 | 95,97 | 96,00 | 96,22 | 6.312 | 366.666.744 |
| 30/12/2024 | 98,95 | 97,06 | -0,95% | 97,06 | 99,97 | 98,33 | 97,06 | 97,80 | 8.844 | 435.019.690 |
| 27/12/2024 | 96,92 | 97,99 | +2,44% | 96,01 | 99,84 | 98,90 | 97,99 | 98,99 | 9.212 | 431.829.720 |
| 26/12/2024 | 93,65 | 95,66 | +3,17% | 93,65 | 97,70 | 96,29 | 95,66 | 96,25 | 11.510 | 524.573.358 |